Options Chain for HONEYWELL INTL INC COM (HON) - $228.74 as of 6/9/2025 8:06:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 127.60 | 131.50 | 125.98 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 105.00 | 122.50 | 126.50 | 120.27 | 0.00 | 0.00% | 0 | 41 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 117.60 | 121.60 | 115.05 | 0.00 | 0.00% | 0 | 31 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 112.50 | 116.60 | 108.44 | 0.00 | 0.00% | 0 | 44 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 107.60 | 111.60 | 103.80 | 0.00 | 0.00% | 0 | 81 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 102.60 | 106.60 | 100.23 | 0.00 | 0.00% | 0 | 55 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 97.70 | 101.70 | 94.25 | 0.00 | 0.00% | 0 | 59 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 92.60 | 96.70 | 88.56 | 0.00 | 0.00% | 0 | 58 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 140.00 | 87.80 | 91.70 | 85.32 | 0.00 | 0.00% | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 82.70 | 86.80 | 82.51 | 0.00 | 0.00% | 0 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 150.00 | 77.80 | 81.80 | 76.72 | 0.00 | 0.00% | 0 | 42 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 155.00 | 72.80 | 76.80 | 70.23 | 0.00 | 0.00% | 0 | 22 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 160.00 | 67.80 | 71.80 | 66.88 | 0.00 | 0.00% | 0 | 57 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:59 PM EST |
| 165.00 | 63.00 | 66.90 | 61.71 | 0.00 | 0.00% | 0 | 20 | 0.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 170.00 | 57.90 | 61.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 175.00 | 52.90 | 56.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:59 PM EST | |||
| 180.00 | 48.00 | 52.00 | 47.95 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 185.00 | 43.00 | 47.10 | 44.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | 1.00 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 190.00 | 38.20 | 42.20 | 38.26 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.98 | 0.00 | -0.03 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 195.00 | 33.30 | 37.10 | 31.10 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.98 | 0.00 | -0.04 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 200.00 | 29.70 | 31.00 | 30.74 | 0.00 | 0.00% | 0 | 257 | 0.37 | 0.95 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 210.00 | 20.50 | 21.10 | 20.98 | 0.00 | 0.00% | 0 | 476 | 0.25 | 0.87 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 220.00 | 12.00 | 12.30 | 12.25 | 0.00 | 0.00% | 0 | 1,063 | 0.19 | 0.76 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 230.00 | 5.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 4,526 | 0.17 | 0.51 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 240.00 | 1.70 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 1,169 | 0.17 | 0.24 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 250.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 94 | 0.17 | 0.08 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 260.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.18 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 64 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.07 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.48 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 130 | 0.55 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.55 | 0.00 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 190.00 | 0.10 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 153 | 0.27 | -0.02 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 195.00 | 0.10 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 378 | 0.38 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 200.00 | 0.15 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 219 | 0.25 | -0.05 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 210.00 | 0.70 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 731 | 0.21 | -0.13 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 220.00 | 1.95 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 2,117 | 0.19 | -0.24 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 230.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 357 | 0.17 | -0.49 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 240.00 | 10.70 | 13.00 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.16 | -0.76 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 250.00 | 19.10 | 23.00 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 6/6/2025 3:59:59 PM EST | |||
| 260.00 | 29.10 | 33.10 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:59 PM EST | |||
| 270.00 | 39.10 | 43.10 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 280.00 | 49.50 | 53.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 290.00 | 59.30 | 63.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 300.00 | 69.10 | 73.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 310.00 | 79.40 | 83.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 320.00 | 89.20 | 93.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 330.00 | 99.00 | 103.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |